Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.05 | 78.05 | 73.85 | 76.65 | 539 | +2.45(+3.30%) |
Mar 30, 2022 | 73.50 | 76.29 | 72.80 | 74.20 | 457 | +1.05(+1.44%) |
Mar 29, 2022 | 78.40 | 78.40 | 66.50 | 73.15 | 3,499 | -5.25(-6.70%) |
Mar 28, 2022 | 77.11 | 79.44 | 75.25 | 78.40 | 978 | +1.86(+2.42%) |
Mar 25, 2022 | 77.35 | 78.19 | 75.60 | 76.55 | 857 | -0.10(-0.13%) |
Mar 24, 2022 | 75.95 | 77.35 | 73.15 | 76.65 | 1,033 | +0.98(+1.30%) |
Mar 23, 2022 | 75.60 | 76.65 | 74.20 | 75.66 | 433 | +0.06(+0.08%) |
Mar 22, 2022 | 74.90 | 76.65 | 71.75 | 75.60 | 368 | +2.10(+2.86%) |
Mar 21, 2022 | 74.90 | 74.90 | 70.35 | 73.50 | 626 | +0.35(+0.48%) |
Mar 18, 2022 | 78.75 | 78.75 | 71.40 | 73.15 | 1,883 | -1.05(-1.42%) |
Mar 17, 2022 | 71.75 | 79.45 | 70.70 | 74.20 | 1,393 | +0.35(+0.47%) |
Mar 16, 2022 | 76.65 | 76.65 | 69.65 | 73.85 | 1,042 | +4.90(+7.11%) |
Mar 15, 2022 | 70.00 | 78.75 | 68.25 | 68.95 | 2,270 | -0.70(-1.01%) |
Mar 14, 2022 | 77.00 | 86.45 | 67.55 | 69.65 | 4,826 | -2.80(-3.86%) |
Mar 11, 2022 | 68.60 | 76.65 | 66.70 | 72.45 | 2,124 | +3.85(+5.61%) |
Mar 10, 2022 | 70.00 | 71.40 | 67.20 | 68.60 | 546 | -1.75(-2.49%) |
Mar 09, 2022 | 68.25 | 73.85 | 68.25 | 70.35 | 931 | +2.10(+3.08%) |
Mar 08, 2022 | 71.05 | 71.05 | 68.25 | 68.25 | 1,668 | -3.15(-4.41%) |
Mar 07, 2022 | 72.80 | 73.77 | 71.40 | 71.40 | 806 | -3.85(-5.12%) |
Mar 04, 2022 | 76.65 | 77.51 | 70.35 | 75.25 | 1,343 | -1.75(-2.27%) |
Mar 03, 2022 | 78.75 | 80.50 | 76.39 | 77.00 | 651 | -1.75(-2.22%) |
Mar 02, 2022 | 89.95 | 89.95 | 78.58 | 78.75 | 300 | +1.05(+1.35%) |
Mar 01, 2022 | 82.60 | 88.20 | 76.30 | 77.70 | 654 | -0.70(-0.89%) |
Feb 28, 2022 | 77.00 | 80.50 | 77.00 | 78.40 | 422 | -1.05(-1.32%) |
Feb 25, 2022 | 77.70 | 79.45 | 77.88 | 79.45 | 484 | +2.45(+3.18%) |
Feb 24, 2022 | 74.55 | 77.00 | 73.50 | 77.00 | 871 | +0.00(+0.00%) |
Feb 23, 2022 | 78.40 | 78.75 | 75.95 | 77.00 | 372 | -1.40(-1.79%) |
Feb 22, 2022 | 78.75 | 80.85 | 77.00 | 78.40 | 542 | -2.45(-3.03%) |
Feb 18, 2022 | 80.85 | 0 | -1.05(-1.28%) | |||
Feb 17, 2022 | 88.90 | 90.10 | 78.92 | 81.90 | 827 | -2.80(-3.31%) |
Feb 16, 2022 | 96.98 | 96.98 | 82.60 | 84.70 | 410 | -0.70(-0.82%) |
Feb 15, 2022 | 85.75 | 87.50 | 82.25 | 85.40 | 457 | +1.40(+1.67%) |
Feb 14, 2022 | 84.00 | 89.95 | 82.95 | 84.00 | 488 | +0.00(+0.00%) |
Feb 11, 2022 | 86.62 | 89.68 | 82.25 | 84.00 | 1,054 | -4.55(-5.14%) |
Feb 10, 2022 | 93.10 | 93.10 | 86.10 | 88.55 | 534 | +2.45(+2.85%) |
Feb 09, 2022 | 85.75 | 89.20 | 85.75 | 86.10 | 212 | +0.35(+0.41%) |
Feb 08, 2022 | 91.35 | 93.80 | 83.65 | 85.75 | 986 | -7.00(-7.55%) |
Feb 07, 2022 | 91.00 | 99.05 | 87.85 | 92.75 | 1,409 | +1.75(+1.92%) |
Feb 04, 2022 | 90.30 | 91.00 | 87.64 | 91.00 | 570 | -0.35(-0.38%) |
Feb 03, 2022 | 91.00 | 92.40 | 91.35 | 3,238 | -2.28(-2.43%) | |
Feb 02, 2022 | 94.50 | 95.55 | 91.70 | 93.62 | 399 | +0.17(+0.19%) |
Feb 01, 2022 | 93.10 | 95.20 | 91.70 | 93.45 | 177 | +4.20(+4.71%) |
Jan 31, 2022 | 86.80 | 89.25 | 403 | +4.90(+5.81%) | ||
Jan 28, 2022 | 87.50 | 88.20 | 84.00 | 84.35 | 1,034 | -1.40(-1.63%) |
Jan 27, 2022 | 101.85 | 101.85 | 85.75 | 85.75 | 934 | -9.45(-9.93%) |
Jan 26, 2022 | 92.05 | 103.60 | 91.35 | 95.20 | 774 | +4.20(+4.62%) |
Jan 25, 2022 | 87.15 | 92.40 | 86.10 | 91.00 | 683 | +1.75(+1.96%) |
Jan 24, 2022 | 87.50 | 92.75 | 82.95 | 89.25 | 1,983 | +0.00(+0.00%) |
Jan 21, 2022 | 93.10 | 94.50 | 89.25 | 89.25 | 1,624 | -5.25(-5.56%) |
Jan 20, 2022 | 95.20 | 99.40 | 93.10 | 94.50 | 2,282 | -1.05(-1.10%) |
Jan 19, 2022 | 100.45 | 102.20 | 95.55 | 95.55 | 2,252 | -4.90(-4.88%) |
Jan 18, 2022 | 105.00 | 108.43 | 98.70 | 100.45 | 1,772 | -5.95(-5.59%) |
Jan 14, 2022 | 106.40 | 0 | -4.20(-3.80%) | |||
Jan 13, 2022 | 115.50 | 115.50 | 110.25 | 110.60 | 2,007 | -4.90(-4.24%) |
Jan 12, 2022 | 115.15 | 116.90 | 113.75 | 115.50 | 927 | +0.35(+0.30%) |
Jan 11, 2022 | 115.50 | 117.60 | 114.10 | 115.15 | 503 | +0.35(+0.30%) |
Jan 10, 2022 | 122.85 | 129.15 | 114.80 | 114.80 | 4,818 | -12.60(-9.89%) |
Jan 07, 2022 | 130.55 | 132.04 | 125.83 | 127.40 | 887 | -3.50(-2.67%) |
Jan 06, 2022 | 127.40 | 132.30 | 124.60 | 130.90 | 1,762 | +3.15(+2.47%) |
Jan 05, 2022 | 135.80 | 137.90 | 127.75 | 127.75 | 3,072 | -10.15(-7.36%) |
Jan 04, 2022 | 142.80 | 144.55 | 133.00 | 137.90 | 1,985 | -5.95(-4.14%) |